Upbound Group Inc (UPBD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 3.31334805932 | 31.69 | 34.2 | 31.17 | 565094 | 32.83719745 | CS |
| 4 | 1.13 | 3.57481809554 | 31.61 | 34.2 | 29.23 | 437400 | 31.27445453 | CS |
| 12 | 0.74 | 2.3125 | 32 | 34.2 | 29.14 | 385078 | 31.69641644 | CS |
| 26 | 0.18 | 0.552825552826 | 32.56 | 35.72 | 29.14 | 383614 | 32.50128533 | CS |
| 52 | -0.73 | -2.18105766358 | 33.47 | 36.17 | 25.005 | 412839 | 31.54432889 | CS |
| 156 | 3.29 | 11.1714770798 | 29.45 | 36.17 | 22.42 | 436313 | 30.47109267 | CS |
| 260 | 3.29 | 11.1714770798 | 29.45 | 36.17 | 22.42 | 436313 | 30.47109267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 32.74 | -0.34 | -1.03 | 33.25 | 33.56 | 32.67 | 459308 |
| 1721342100 | 33.08 | -0.47 | -1.40 | 33.259999 | 34.2 | 32.9 | 677559 |
| 1721255700 | 33.549999 | 0.16 | 0.48 | 32.93 | 33.895 | 32.92 | 797463 |
| 1721169300 | 33.39 | 1.79 | 5.66 | 31.94 | 33.439999 | 31.77 | 579977 |
| 1721082900 | 31.6 | 0.26 | 0.83 | 31.46 | 32.03 | 31.23 | 384574 |
| 1720823700 | 31.34 | 0.27 | 0.87 | 31.69 | 31.83 | 31.17 | 385898 |
| 1720737300 | 31.07 | 1.36 | 4.58 | 30.41 | 31.4 | 30.32 | 523462 |
| 1720650900 | 29.71 | 0.22 | 0.75 | 29.43 | 29.76 | 29.29 | 363838 |
| 1720564500 | 29.49 | -0.17 | -0.57 | 29.55 | 29.69 | 29.23 | 516020 |
| 1720478100 | 29.66 | 0.13 | 0.44 | 29.75 | 30.04 | 29.64 | 291548 |
| 1720218900 | 29.53 | -0.47 | -1.57 | 29.84 | 29.98 | 29.335 | 315682 |
| 1720040640 | 30 | -0.12 | -0.40 | 30.18 | 30.59 | 29.95 | 133901 |
| 1719959700 | 30.12 | 0.1 | 0.33 | 30.15 | 30.515 | 30.08 | 303906 |
| 1719873300 | 30.02 | -0.11 | -0.37 | 30.66 | 30.75 | 29.82 | 346540 |
| 1719614100 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1719527700 | 30.13 | -0.44 | -1.44 | 30.44 | 30.45 | 29.93 | 268132 |
| 1719441300 | 30.57 | -0.37 | -1.20 | 30.67 | 30.85 | 30.45 | 305239 |
| 1719354900 | 30.94 | -0.31 | -0.99 | 31.21 | 31.255 | 30.69 | 443239 |
| 1719268500 | 31.25 | 0.16 | 0.51 | 31.31 | 31.77 | 31.24 | 358263 |
| 1719009300 | 31.09 | -0.24 | -0.77 | 31.61 | 31.71 | 31 | 877957 |
| 1718922900 | 31.33 | -0.2 | -0.63 | 31.37 | 31.66 | 31.07 | 479862 |
| 1718750100 | 31.53 | -0.34 | -1.07 | 31.3 | 31.73 | 30.98 | 350175 |
| 1718663700 | 31.87 | 0.62 | 1.98 | 31.5 | 32.11 | 31.4806 | 337401 |
| 1718404500 | 31.25 | -0.66 | -2.07 | 31.59 | 31.705 | 30.995 | 281712 |
| 1718318100 | 31.91 | -0.99 | -3.01 | 32.6 | 32.68 | 31.85 | 272642 |
| 1718231700 | 32.9 | 0.62 | 1.92 | 33 | 33.81 | 32.74 | 352584 |
| 1718145300 | 32.28 | -0.54 | -1.65 | 32.47 | 32.515 | 32 | 510050 |
| 1718058900 | 32.82 | 0.03 | 0.09 | 32.28 | 32.84 | 32.1 | 277494 |
| 1717799700 | 32.79 | -0.34 | -1.03 | 32.96 | 33.159999 | 32.65 | 305887 |
| 1717713300 | 33.13 | -0.22 | -0.66 | 32.83 | 33.13 | 32.6 | 282808 |
| 1717626900 | 33.35 | 0.62 | 1.89 | 32.729999 | 33.555 | 32.409999 | 326480 |
| 1717540500 | 32.729999 | -0.3 | -0.91 | 32.7 | 32.9 | 32.39 | 390697 |
| 1717454100 | 33.03 | 0.21 | 0.64 | 33 | 33.299999 | 32.909999 | 398083 |
| 1717194900 | 32.82 | 1.52 | 4.86 | 31.41 | 32.93 | 31.41 | 465238 |
| 1717108500 | 31.3 | 0.8 | 2.62 | 30.89 | 31.37 | 30.89 | 305964 |
| 1717022100 | 30.5 | -0.54 | -1.74 | 30.47 | 30.8405 | 30.42 | 304270 |
| 1716935700 | 31.04 | 0.11 | 0.36 | 31.17 | 31.59 | 31 | 220692 |
| 1716590100 | 30.93 | 0.58 | 1.91 | 30.53 | 30.95 | 30.37 | 280922 |
| 1716503700 | 30.35 | -1.29 | -4.08 | 31.63 | 31.63 | 30.29 | 417843 |
| 1716417300 | 31.64 | -0.51 | -1.59 | 32 | 32.25 | 31.47 | 265955 |
| 1716330900 | 32.15 | 0.06 | 0.19 | 32 | 32.27 | 31.72 | 215316 |
| 1716244500 | 32.09 | -0.49 | -1.50 | 32.4 | 32.57 | 31.89 | 254644 |
| 1715985300 | 32.58 | -0.25 | -0.76 | 32.78 | 32.78 | 32.409999 | 242389 |
| 1715898900 | 32.83 | -0.18 | -0.55 | 33 | 33.13 | 32.509999 | 243397 |
| 1715812500 | 33.009999 | 0.03 | 0.09 | 33 | 33.299999 | 32.5949 | 312878 |
| 1715726100 | 32.979999 | -0.17 | -0.51 | 33 | 33.71 | 32.705 | 299537 |
| 1715639700 | 33.15 | 0.5 | 1.53 | 32.57 | 33.93 | 32.57 | 420661 |
| 1715380500 | 32.65 | -0.01 | -0.03 | 32.47 | 32.759999 | 32.27 | 271701 |
| 1715294100 | 32.659999 | 0.11 | 0.34 | 32.31 | 32.68 | 32.31 | 316212 |
| 1715207700 | 32.549999 | 0.43 | 1.34 | 31.91 | 32.57 | 31.575 | 294330 |
| 1715121300 | 32.119999 | 0.76 | 2.42 | 31.36 | 32.18 | 31.27 | 357891 |
| 1715034900 | 31.36 | 0.59 | 1.92 | 30.86 | 31.625 | 30.7811 | 397146 |
| 1714775700 | 30.77 | 0.39 | 1.28 | 31.11 | 31.11 | 29.68 | 402164 |
| 1714689300 | 30.38 | -1.24 | -3.92 | 31.56 | 31.56 | 29.14 | 977828 |
| 1714602900 | 31.62 | 0.61 | 1.97 | 31.21 | 32.244999 | 30.9 | 799798 |
| 1714516500 | 31.01 | -0.72 | -2.27 | 31.65 | 31.67 | 30.96 | 369731 |
| 1714430100 | 31.73 | -0.68 | -2.10 | 32.32 | 32.485 | 31.58 | 334415 |
| 1714170900 | 32.409999 | 0.49 | 1.54 | 32 | 32.58 | 31.82 | 354350 |
| 1714084500 | 31.92 | 0.12 | 0.38 | 31.7 | 32 | 31.21 | 514363 |
| 1713998100 | 31.8 | 0.31 | 0.98 | 31.87 | 32 | 31.115 | 352761 |
| 1713911700 | 31.49 | 0.45 | 1.45 | 31.04 | 31.65 | 30.86 | 317722 |
| 1713825300 | 31.04 | 0.17 | 0.55 | 31 | 31.41 | 30.74 | 379779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
